Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.06 | 26.21 | 24.88 | 25.88 | 593,784 | +0.92(+3.68%) |
Nov 27, 2015 | 24.75 | 25.02 | 24.36 | 24.96 | 114,699 | +0.19(+0.77%) |
Nov 25, 2015 | 24.89 | 24.78 | 24.78 | 24.78 | 119,354 | -0.10(-0.41%) |
Nov 24, 2015 | 24.27 | 24.99 | 23.80 | 24.88 | 125,126 | +0.44(+1.79%) |
Nov 23, 2015 | 24.18 | 24.59 | 24.15 | 24.44 | 142,358 | +0.35(+1.45%) |
Nov 20, 2015 | 24.32 | 24.47 | 24.00 | 24.09 | 230,850 | -0.02(-0.09%) |
Nov 19, 2015 | 23.80 | 24.16 | 23.60 | 24.11 | 209,120 | +0.33(+1.38%) |
Nov 18, 2015 | 23.07 | 23.82 | 22.99 | 23.78 | 176,756 | +0.90(+3.92%) |
Nov 17, 2015 | 23.33 | 23.48 | 22.83 | 22.89 | 199,765 | -0.39(-1.69%) |
Nov 16, 2015 | 23.10 | 23.41 | 22.80 | 23.28 | 176,194 | +0.15(+0.66%) |
Nov 13, 2015 | 22.93 | 23.33 | 22.80 | 23.13 | 196,468 | +0.10(+0.44%) |
Nov 12, 2015 | 23.59 | 23.65 | 22.62 | 23.02 | 425,612 | -0.80(-3.34%) |
Nov 11, 2015 | 24.21 | 24.34 | 23.72 | 23.82 | 157,571 | -0.35(-1.45%) |
Nov 10, 2015 | 23.67 | 24.19 | 23.35 | 24.17 | 319,537 | +0.41(+1.72%) |
Nov 09, 2015 | 23.79 | 23.86 | 23.24 | 23.76 | 235,349 | -0.02(-0.09%) |
Nov 06, 2015 | 24.02 | 24.04 | 23.55 | 23.78 | 339,587 | -0.36(-1.48%) |
Nov 05, 2015 | 24.38 | 24.67 | 23.96 | 24.14 | 139,980 | -0.15(-0.60%) |
Nov 04, 2015 | 24.94 | 24.94 | 24.21 | 24.29 | 154,799 | -0.50(-2.00%) |
Nov 03, 2015 | 24.91 | 25.26 | 24.75 | 24.78 | 168,405 | -0.22(-0.88%) |
Nov 02, 2015 | 23.90 | 25.05 | 23.45 | 25.00 | 356,317 | +1.08(+4.52%) |
Oct 30, 2015 | 24.27 | 24.47 | 23.88 | 23.92 | 178,179 | -0.25(-1.03%) |
Oct 29, 2015 | 24.49 | 24.81 | 24.11 | 24.17 | 158,252 | -0.47(-1.93%) |
Oct 28, 2015 | 24.02 | 24.66 | 23.80 | 24.64 | 353,347 | +0.67(+2.80%) |
Oct 27, 2015 | 24.93 | 24.93 | 23.79 | 23.97 | 237,180 | -1.09(-4.34%) |
Oct 26, 2015 | 25.72 | 25.93 | 25.01 | 25.06 | 154,252 | -0.58(-2.28%) |
Oct 23, 2015 | 25.72 | 26.05 | 25.48 | 25.64 | 276,397 | +0.21(+0.83%) |
Oct 22, 2015 | 24.63 | 25.46 | 24.40 | 25.43 | 250,235 | +1.03(+4.22%) |
Oct 21, 2015 | 25.06 | 25.08 | 24.36 | 24.40 | 228,140 | -0.49(-1.96%) |
Oct 20, 2015 | 25.05 | 25.23 | 24.70 | 24.89 | 246,061 | -0.12(-0.47%) |
Oct 19, 2015 | 25.59 | 25.59 | 24.86 | 25.01 | 249,128 | -0.61(-2.39%) |
Oct 16, 2015 | 25.75 | 25.80 | 25.15 | 25.62 | 263,360 | -0.10(-0.40%) |
Oct 15, 2015 | 26.59 | 26.59 | 25.31 | 25.72 | 346,901 | -0.89(-3.35%) |
Oct 14, 2015 | 26.35 | 26.96 | 26.08 | 26.61 | 504,984 | +0.58(+2.21%) |
Oct 13, 2015 | 25.59 | 26.45 | 25.59 | 26.04 | 320,763 | +0.29(+1.13%) |
Oct 12, 2015 | 25.55 | 25.77 | 25.17 | 25.75 | 175,447 | +0.17(+0.66%) |
Oct 09, 2015 | 25.82 | 26.13 | 25.53 | 25.58 | 251,217 | -0.11(-0.43%) |
Oct 08, 2015 | 25.08 | 25.88 | 25.08 | 25.69 | 265,448 | +0.47(+1.88%) |
Oct 07, 2015 | 24.82 | 25.34 | 24.82 | 25.21 | 252,789 | +0.65(+2.64%) |
Oct 06, 2015 | 24.26 | 24.99 | 24.23 | 24.56 | 393,129 | +0.28(+1.17%) |
Oct 05, 2015 | 23.48 | 24.34 | 23.31 | 24.28 | 280,468 | +1.01(+4.36%) |
Oct 02, 2015 | 22.64 | 23.29 | 22.37 | 23.26 | 519,057 | +0.43(+1.89%) |
Oct 01, 2015 | 23.38 | 23.75 | 22.65 | 22.83 | 402,932 | -0.45(-1.94%) |
Sep 30, 2015 | 23.24 | 23.43 | 22.92 | 23.29 | 401,245 | +0.31(+1.33%) |
Sep 29, 2015 | 23.43 | 23.47 | 22.85 | 22.98 | 291,442 | -0.45(-1.90%) |
Sep 28, 2015 | 23.67 | 23.88 | 23.24 | 23.43 | 338,083 | -0.43(-1.81%) |
Sep 25, 2015 | 24.59 | 24.59 | 23.80 | 23.86 | 359,312 | -0.47(-1.95%) |
Sep 24, 2015 | 24.08 | 24.49 | 23.77 | 24.33 | 369,891 | +0.13(+0.54%) |
Sep 23, 2015 | 24.90 | 24.92 | 24.11 | 24.20 | 352,394 | -0.62(-2.50%) |
Sep 22, 2015 | 24.95 | 25.37 | 24.56 | 24.82 | 503,692 | -0.53(-2.07%) |
Sep 21, 2015 | 25.40 | 25.83 | 25.18 | 25.34 | 429,695 | -0.01(-0.03%) |
Sep 18, 2015 | 25.23 | 25.39 | 24.78 | 25.35 | 1,826,598 | -0.31(-1.22%) |
Sep 17, 2015 | 25.91 | 26.26 | 25.50 | 25.67 | 461,446 | -0.16(-0.62%) |
Sep 16, 2015 | 25.13 | 25.94 | 24.62 | 25.83 | 322,655 | +0.70(+2.79%) |
Sep 15, 2015 | 24.56 | 25.40 | 24.56 | 25.13 | 576,042 | +0.63(+2.59%) |
Sep 14, 2015 | 24.95 | 24.99 | 24.13 | 24.49 | 643,992 | -0.37(-1.51%) |
Sep 11, 2015 | 24.53 | 25.01 | 24.17 | 24.87 | 415,263 | +0.21(+0.85%) |
Sep 10, 2015 | 24.77 | 25.52 | 24.56 | 24.66 | 590,222 | -0.15(-0.61%) |
Sep 09, 2015 | 25.20 | 25.52 | 24.69 | 24.81 | 590,028 | -0.06(-0.23%) |
Sep 08, 2015 | 24.24 | 24.92 | 23.66 | 24.87 | 950,756 | +1.05(+4.42%) |
Sep 04, 2015 | 23.34 | 23.81 | 23.81 | 23.81 | 1,058,724 | +0.07(+0.30%) |
Sep 03, 2015 | 21.63 | 25.15 | 21.63 | 23.74 | 2,463,827 | +3.04(+14.70%) |
Sep 02, 2015 | 20.94 | 21.41 | 20.35 | 20.70 | 470,379 | +0.60(+2.98%) |